Skip to main content
logo
Ninety One Group (JSE:N91)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,608.00
+20.00 (0.44%)
At close: Aug 12, 2025, 5:00 PM SAST

Ninety One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20254,611.004,623.004,586.004,608.004,608.000.44%322,900
Aug 11, 20254,583.004,598.004,557.004,588.004,588.000.26%360,117
Aug 8, 20254,550.004,610.004,542.004,576.004,576.000.46%498,059
Aug 7, 20254,520.004,601.004,512.004,555.004,555.001.54%819,833
Aug 6, 20254,517.004,536.004,483.004,486.004,486.00-0.24%385,208
Aug 5, 20254,420.004,541.004,420.004,497.004,497.00-0.20%535,905
Aug 4, 20254,530.004,579.004,479.004,506.004,506.00-1.05%328,607
Aug 1, 20254,527.004,555.004,446.004,554.004,554.000.95%1,556,672
Jul 31, 20254,420.004,529.004,420.004,511.004,511.001.37%983,101
Jul 30, 20254,539.004,539.004,438.004,450.004,450.00-0.60%454,125
Jul 29, 20254,501.004,552.004,477.004,477.004,477.00-1.65%1,287,229
Jul 28, 20254,647.004,647.004,550.004,552.004,552.00-1.28%769,760
Jul 25, 20254,561.004,665.004,561.004,611.004,611.00-0.73%752,609
Jul 24, 20254,460.004,679.004,460.004,645.004,645.000.35%744,603
Jul 23, 20254,607.004,678.004,577.004,629.004,629.000.63%978,023
Jul 22, 20254,625.004,651.004,560.004,600.004,600.00-0.90%966,088
Jul 21, 20254,593.004,654.004,593.004,642.004,642.000.76%793,337
Jul 18, 20254,593.004,608.004,532.004,607.004,607.000.30%537,471
Jul 17, 20254,597.004,622.004,488.004,593.004,593.001.32%980,686
Jul 16, 20254,439.004,533.004,398.004,533.004,533.00-0.59%1,051,447
Jul 15, 20254,540.004,630.004,540.004,560.004,396.000.91%913,968
Jul 14, 20254,463.004,565.004,455.004,519.004,356.480.67%1,662,560
Jul 11, 20254,380.004,520.004,380.004,489.004,327.550.11%1,543,147
Jul 10, 20254,480.004,548.004,471.004,484.004,322.730.47%297,100
Jul 9, 20254,504.004,525.004,457.004,463.004,302.49-0.76%1,000,582
Jul 8, 20254,595.004,599.004,497.004,497.004,335.27-1.68%777,078
Jul 7, 20254,522.004,589.004,504.004,574.004,409.502.03%2,086,196
Jul 4, 20254,405.004,519.004,405.004,483.004,321.77-0.18%379,084
Jul 3, 20254,340.004,498.004,339.004,491.004,329.481.49%685,089
Jul 2, 20254,489.004,514.004,416.004,425.004,265.86-1.51%562,919
Jul 1, 20254,484.004,504.004,456.004,493.004,331.410.58%212,231
Jun 30, 20254,387.004,500.004,387.004,467.004,306.350.68%1,453,503
Jun 27, 20254,416.004,500.004,392.004,437.004,277.421.84%1,390,463
Jun 26, 20254,336.004,394.004,336.004,357.004,200.301.09%1,348,273
Jun 25, 20254,356.004,384.004,280.004,310.004,154.99-0.83%209,203
Jun 24, 20254,298.004,372.004,282.004,346.004,189.700.91%261,265
Jun 23, 20254,300.004,373.004,283.004,307.004,152.10-1.85%192,894
Jun 20, 20254,385.004,425.004,344.004,388.004,230.191.13%1,386,082
Jun 19, 20254,333.004,355.004,260.004,339.004,182.950.30%1,803,419
Jun 18, 20254,349.004,390.004,269.004,326.004,170.42-0.14%1,208,781
Jun 17, 20254,111.004,347.004,111.004,332.004,176.203.91%3,864,841
Jun 13, 20254,301.004,303.004,141.004,169.004,019.06-3.94%1,445,810
Jun 12, 20254,276.004,367.004,260.004,340.004,183.911.62%1,801,207
Jun 11, 20254,253.004,307.004,219.004,271.004,117.390.31%1,030,609
Jun 10, 20254,191.004,309.004,191.004,258.004,104.86-0.44%1,145,117
Jun 9, 20254,100.004,345.004,100.004,277.004,123.181.86%723,862
Jun 6, 20254,089.004,238.004,089.004,199.004,047.980.94%1,352,101
Jun 5, 20254,120.004,267.004,120.004,160.004,010.39-0.72%908,775
Jun 4, 20253,900.004,228.003,900.004,190.004,039.317.63%1,756,606
Jun 3, 20253,938.003,939.003,878.003,893.003,752.99-1.02%558,958